Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.42 17.80 17.41 17.76 875,600 +0.27(+1.54%)
Jan 30, 2020 17.20 17.57 17.20 17.49 527,728 +0.22(+1.29%)
Jan 29, 2020 17.31 17.40 17.17 17.27 832,111 +0.05(+0.28%)
Jan 28, 2020 16.88 17.30 16.80 17.22 998,031 +0.36(+2.16%)
Jan 27, 2020 16.90 16.97 16.79 16.86 1,040,423 -0.10(-0.60%)
Jan 24, 2020 16.95 17.04 16.90 16.96 512,573 +0.02(+0.11%)
Jan 23, 2020 16.89 16.98 16.84 16.94 480,713 +0.07(+0.41%)
Jan 22, 2020 17.08 17.11 16.84 16.87 799,129 -0.13(-0.75%)
Jan 21, 2020 16.89 17.14 16.86 17.00 953,263 +0.13(+0.80%)
Jan 17, 2020 16.87 16.93 16.77 16.87 1,055,605 +0.03(+0.19%)
Jan 16, 2020 16.99 17.13 16.81 16.83 1,027,235 -0.08(-0.50%)
Jan 15, 2020 16.82 17.00 16.76 16.92 1,236,701 +0.14(+0.85%)
Jan 14, 2020 16.82 16.94 16.74 16.77 1,478,209 -0.01(-0.04%)
Jan 13, 2020 17.48 17.48 16.78 16.78 3,332,494 -0.74(-4.20%)
Jan 10, 2020 17.62 17.77 17.50 17.52 260,402 -0.11(-0.60%)
Jan 09, 2020 17.11 17.68 17.11 17.62 412,232 +0.34(+1.94%)
Jan 08, 2020 17.14 17.32 17.11 17.29 398,111 +0.12(+0.70%)
Jan 07, 2020 17.13 17.27 17.02 17.17 284,942 +0.05(+0.30%)
Jan 06, 2020 16.95 17.12 16.88 17.12 452,941 +0.26(+1.51%)
Jan 03, 2020 16.56 16.93 16.44 16.86 396,503 +0.21(+1.25%)
Jan 02, 2020 17.00 17.06 16.57 16.65 578,192 -0.34(-1.99%)
Dec 31, 2019 16.91 16.99 16.87 16.99 602,575 +0.09(+0.52%)
Dec 30, 2019 17.06 17.07 16.87 16.91 414,517 -0.14(-0.83%)
Dec 27, 2019 16.91 17.07 16.84 17.05 220,066 +0.13(+0.80%)
Dec 26, 2019 16.80 16.96 16.79 16.91 328,837 +0.12(+0.69%)
Dec 24, 2019 16.82 16.88 16.74 16.80 138,021 -0.04(-0.22%)
Dec 23, 2019 16.85 16.88 16.69 16.83 290,254 -0.02(-0.11%)
Dec 20, 2019 16.58 16.93 16.57 16.85 539,190 +0.16(+0.96%)
Dec 19, 2019 16.90 16.91 16.65 16.69 543,668 -0.23(-1.36%)
Dec 18, 2019 16.76 16.92 16.60 16.92 543,830 +0.17(+1.00%)
Dec 17, 2019 16.83 16.87 16.70 16.75 399,519 -0.09(-0.52%)
Dec 16, 2019 16.85 17.00 16.79 16.84 370,770 +0.06(+0.35%)
Dec 13, 2019 16.80 17.07 16.68 16.78 914,290 -0.19(-1.12%)
Dec 12, 2019 17.62 17.65 16.77 16.97 1,278,539 -0.62(-3.50%)
Dec 11, 2019 17.64 17.70 17.50 17.59 534,078 -0.07(-0.37%)
Dec 10, 2019 17.55 17.76 17.49 17.65 494,556 +0.18(+1.02%)
Dec 09, 2019 17.32 17.50 17.28 17.47 549,521 +0.17(+1.01%)
Dec 06, 2019 17.19 17.40 17.06 17.30 460,712 +0.06(+0.36%)
Dec 05, 2019 17.23 17.25 16.93 17.24 498,985 +0.07(+0.38%)
Dec 04, 2019 17.30 17.31 17.10 17.17 830,415 -0.11(-0.61%)
Dec 03, 2019 17.13 17.43 17.08 17.28 957,077 +0.08(+0.44%)
Dec 02, 2019 16.93 17.22 16.83 17.20 603,662 +0.27(+1.62%)
Nov 29, 2019 16.79 17.04 16.79 16.93 214,852 +0.15(+0.89%)
Nov 27, 2019 16.66 16.90 16.61 16.78 331,746 +0.39(+2.36%)
Nov 26, 2019 16.39 16.43 16.26 16.39 372,095 +0.06(+0.37%)
Nov 25, 2019 16.32 16.39 16.23 16.33 556,080 +0.06(+0.35%)
Nov 22, 2019 16.12 16.29 16.05 16.28 429,895 +0.15(+0.95%)
Nov 21, 2019 16.15 16.24 16.04 16.12 357,350 +0.01(+0.07%)
Nov 20, 2019 15.94 16.15 15.90 16.11 418,829 +0.11(+0.67%)
Nov 19, 2019 16.22 16.22 15.99 16.01 571,377 -0.18(-1.12%)
Nov 18, 2019 15.97 16.23 15.96 16.19 672,940 +0.28(+1.74%)
Nov 15, 2019 15.87 15.96 15.81 15.91 654,702 +0.14(+0.88%)
Nov 14, 2019 15.75 15.82 15.62 15.77 829,891 +0.02(+0.11%)
Nov 13, 2019 15.36 15.79 15.35 15.75 769,083 +0.39(+2.57%)
Nov 12, 2019 15.33 15.44 15.30 15.36 942,425 -0.04(-0.28%)
Nov 11, 2019 15.11 15.47 15.11 15.40 650,431 +0.24(+1.57%)
Nov 08, 2019 15.23 15.35 15.11 15.16 480,321 -0.10(-0.65%)
Nov 07, 2019 15.30 15.37 15.24 15.26 867,734 -0.07(-0.44%)
Nov 06, 2019 15.26 15.47 15.23 15.33 629,497 +0.11(+0.75%)
Nov 05, 2019 15.25 15.25 15.04 15.22 762,846 -0.01(-0.09%)
Nov 04, 2019 15.21 15.27 15.15 15.23 786,950 +0.07(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.